Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.384 | 9.474 | 9.310 | 9.377 | 467,993 | -0.18(-1.86%) |
Mar 28, 2008 | 9.645 | 9.779 | 9.507 | 9.554 | 498,332 | -0.12(-1.21%) |
Mar 27, 2008 | 9.628 | 9.839 | 9.578 | 9.672 | 718,430 | +0.10(+1.01%) |
Mar 26, 2008 | 9.544 | 9.608 | 9.400 | 9.574 | 498,675 | +0.00(+0.04%) |
Mar 25, 2008 | 9.551 | 9.802 | 9.544 | 9.571 | 685,515 | -0.14(-1.45%) |
Mar 24, 2008 | 9.350 | 9.809 | 9.293 | 9.712 | 1,059,498 | +0.37(+3.91%) |
Mar 21, 2008 | 8.757 | 9.444 | 8.757 | 9.347 | 1,600,827 | +0.00(+0.00%) |
Mar 20, 2008 | 8.757 | 9.444 | 8.757 | 9.347 | 1,600,827 | +0.56(+6.36%) |
Mar 19, 2008 | 9.394 | 9.394 | 8.787 | 8.787 | 658,282 | -0.46(-4.96%) |
Mar 18, 2008 | 8.764 | 9.246 | 8.764 | 9.246 | 810,569 | +0.51(+5.87%) |
Mar 17, 2008 | 8.543 | 9.126 | 8.543 | 8.734 | 987,258 | -0.07(-0.84%) |
Mar 14, 2008 | 9.240 | 9.240 | 8.647 | 8.808 | 812,289 | -0.43(-4.64%) |
Mar 13, 2008 | 8.707 | 9.266 | 8.677 | 9.236 | 627,647 | +0.46(+5.19%) |
Mar 12, 2008 | 9.012 | 9.092 | 8.744 | 8.781 | 743,564 | -0.25(-2.82%) |
Mar 11, 2008 | 8.677 | 9.042 | 8.677 | 9.035 | 960,548 | +0.41(+4.70%) |
Mar 10, 2008 | 8.908 | 9.035 | 8.576 | 8.630 | 697,997 | -0.27(-3.01%) |
Mar 07, 2008 | 9.039 | 9.146 | 8.804 | 8.898 | 1,055,971 | -0.14(-1.59%) |
Mar 06, 2008 | 9.270 | 9.373 | 9.008 | 9.042 | 804,555 | -0.26(-2.81%) |
Mar 05, 2008 | 9.260 | 9.327 | 9.042 | 9.303 | 1,398,382 | +0.18(+2.02%) |
Mar 04, 2008 | 9.327 | 9.370 | 8.931 | 9.119 | 1,091,073 | -0.21(-2.23%) |
Mar 03, 2008 | 9.514 | 9.514 | 9.166 | 9.327 | 632,467 | -0.16(-1.73%) |
Feb 29, 2008 | 9.792 | 9.792 | 9.410 | 9.491 | 728,168 | -0.33(-3.41%) |
Feb 28, 2008 | 9.839 | 9.960 | 9.735 | 9.826 | 948,977 | -0.11(-1.15%) |
Feb 27, 2008 | 9.859 | 9.963 | 9.715 | 9.939 | 870,837 | +0.00(+0.03%) |
Feb 26, 2008 | 9.799 | 10.04 | 9.715 | 9.936 | 774,888 | +0.06(+0.61%) |
Feb 25, 2008 | 9.919 | 9.976 | 9.678 | 9.876 | 778,740 | -0.02(-0.20%) |
Feb 22, 2008 | 10.01 | 10.02 | 9.648 | 9.896 | 833,735 | -0.11(-1.10%) |
Feb 21, 2008 | 10.35 | 10.38 | 9.963 | 10.01 | 974,188 | -0.36(-3.43%) |
Feb 20, 2008 | 10.16 | 10.38 | 10.09 | 10.36 | 1,008,409 | +0.02(+0.23%) |
Feb 19, 2008 | 10.39 | 10.48 | 10.17 | 10.34 | 1,256,738 | +0.19(+1.92%) |
Feb 18, 2008 | 10.44 | 10.54 | 10.08 | 10.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.44 | 10.54 | 10.08 | 10.14 | 690,746 | -0.30(-2.92%) |
Feb 14, 2008 | 10.23 | 10.54 | 10.22 | 10.45 | 1,022,076 | +0.21(+2.09%) |
Feb 13, 2008 | 10.02 | 10.31 | 9.909 | 10.23 | 1,306,089 | +0.33(+3.35%) |
Feb 12, 2008 | 10.32 | 10.32 | 9.819 | 9.903 | 2,138,439 | -0.49(-4.67%) |
Feb 11, 2008 | 10.27 | 10.52 | 10.15 | 10.39 | 818,915 | +0.11(+1.11%) |
Feb 08, 2008 | 10.32 | 10.53 | 10.20 | 10.27 | 441,238 | -0.05(-0.52%) |
Feb 07, 2008 | 10.01 | 10.42 | 10.01 | 10.33 | 479,179 | +0.24(+2.36%) |
Feb 06, 2008 | 10.13 | 10.40 | 10.05 | 10.09 | 462,481 | +0.05(+0.53%) |
Feb 05, 2008 | 10.38 | 10.41 | 10.04 | 10.04 | 873,366 | -0.38(-3.60%) |
Feb 04, 2008 | 10.45 | 10.58 | 10.29 | 10.41 | 452,093 | -0.09(-0.83%) |
Feb 01, 2008 | 10.55 | 10.71 | 10.27 | 10.50 | 448,665 | +0.04(+0.42%) |
Jan 31, 2008 | 10.05 | 10.56 | 10.05 | 10.46 | 965,382 | +0.36(+3.51%) |
Jan 30, 2008 | 10.20 | 10.42 | 10.06 | 10.10 | 809,601 | +0.03(+0.33%) |
Jan 29, 2008 | 10.04 | 10.30 | 9.963 | 10.07 | 839,274 | +0.03(+0.27%) |
Jan 28, 2008 | 9.702 | 10.05 | 9.702 | 10.04 | 718,439 | +0.23(+2.39%) |
Jan 25, 2008 | 9.752 | 10.04 | 9.732 | 9.805 | 1,067,745 | +0.17(+1.81%) |
Jan 24, 2008 | 9.641 | 9.839 | 9.544 | 9.631 | 991,346 | +0.06(+0.66%) |
Jan 23, 2008 | 9.119 | 9.661 | 9.119 | 9.568 | 1,655,186 | +0.10(+1.10%) |
Jan 22, 2008 | 8.627 | 9.544 | 8.623 | 9.464 | 1,661,062 | -0.09(-0.95%) |
Jan 21, 2008 | 9.397 | 9.661 | 9.246 | 9.554 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.397 | 9.661 | 9.246 | 9.554 | 1,207,336 | +0.16(+1.71%) |
Jan 17, 2008 | 9.980 | 10.11 | 9.380 | 9.394 | 1,100,739 | -0.60(-6.03%) |
Jan 16, 2008 | 10.05 | 10.21 | 9.655 | 9.996 | 1,129,017 | -0.11(-1.09%) |
Jan 15, 2008 | 10.38 | 10.38 | 10.05 | 10.11 | 1,357,055 | -0.46(-4.31%) |
Jan 14, 2008 | 10.65 | 10.71 | 10.47 | 10.56 | 692,896 | +0.01(+0.06%) |
Jan 11, 2008 | 10.23 | 10.78 | 10.23 | 10.56 | 1,395,471 | +0.42(+4.13%) |
Jan 10, 2008 | 10.23 | 10.58 | 10.08 | 10.14 | 1,161,437 | -0.25(-2.45%) |
Jan 09, 2008 | 10.38 | 10.62 | 10.08 | 10.39 | 1,089,018 | -0.09(-0.83%) |
Jan 08, 2008 | 10.72 | 10.77 | 10.43 | 10.48 | 661,154 | -0.20(-1.85%) |
Jan 07, 2008 | 11.06 | 11.06 | 10.55 | 10.68 | 821,038 | -0.30(-2.77%) |
Jan 04, 2008 | 11.01 | 11.23 | 10.95 | 10.98 | 1,005,593 | -0.19(-1.74%) |
Jan 03, 2008 | 11.34 | 11.49 | 11.08 | 11.18 | 774,966 | -0.02(-0.18%) |
Jan 02, 2008 | 10.99 | 11.37 | 10.99 | 11.20 | 769,212 | +0.20(+1.86%) |